Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Beverages Corp (NQ: NBEV )

0.0935 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.120 4.210 4.075 4.130 54,542 -0.02(-0.48%)
Mar 30, 2017 4.170 4.323 4.120 4.150 93,422 +0.01(+0.24%)
Mar 29, 2017 4.080 4.230 4.050 4.140 35,883 +0.02(+0.49%)
Mar 28, 2017 4.180 4.270 4.030 4.120 457,558 -0.10(-2.37%)
Mar 27, 2017 4.200 4.250 4.000 4.220 370,932 +0.02(+0.48%)
Mar 24, 2017 4.120 4.450 4.096 4.200 185,711 +0.13(+3.19%)
Mar 23, 2017 4.030 4.180 3.790 4.070 394,422 +0.06(+1.50%)
Mar 22, 2017 3.980 4.140 3.750 4.010 187,091 +0.03(+0.75%)
Mar 21, 2017 4.350 4.410 3.980 3.980 124,543 -0.41(-9.34%)
Mar 20, 2017 4.500 4.500 4.351 4.390 60,502 -0.10(-2.23%)
Mar 17, 2017 4.340 4.490 4.290 4.490 100,100 +0.20(+4.66%)
Mar 16, 2017 4.210 4.350 4.210 4.290 55,985 -0.03(-0.69%)
Mar 15, 2017 4.300 4.350 4.062 4.320 108,982 +0.12(+2.86%)
Mar 14, 2017 4.380 4.500 4.150 4.200 80,745 -0.14(-3.25%)
Mar 13, 2017 4.200 4.350 4.180 4.341 57,182 +0.09(+2.15%)
Mar 10, 2017 4.190 4.260 4.180 4.250 43,632 +0.06(+1.43%)
Mar 09, 2017 4.200 4.326 4.150 4.190 56,783 -0.01(-0.24%)
Mar 08, 2017 4.250 4.250 4.170 4.200 65,942 +0.03(+0.72%)
Mar 07, 2017 4.280 4.280 4.020 4.170 57,153 +0.01(+0.24%)
Mar 06, 2017 4.000 4.440 3.921 4.160 179,693 +0.23(+5.85%)
Mar 03, 2017 3.550 4.000 3.540 3.930 178,733 +0.39(+11.02%)
Mar 02, 2017 3.540 3.550 3.520 3.540 53,378 +0.03(+0.85%)
Mar 01, 2017 3.560 3.600 3.500 3.510 127,784 +0.00(+0.00%)
Feb 28, 2017 3.610 3.690 3.497 3.510 133,552 -0.06(-1.68%)
Feb 27, 2017 3.800 3.900 3.550 3.570 203,751 -0.33(-8.46%)
Feb 24, 2017 3.950 3.990 3.783 3.900 72,481 -0.04(-1.02%)
Feb 23, 2017 4.138 4.138 3.800 3.940 81,560 -0.11(-2.72%)
Feb 22, 2017 4.050 4.080 3.950 4.050 89,009 +0.04(+1.00%)
Feb 21, 2017 4.210 4.210 4.010 4.010 136,869 -0.08(-1.96%)
Feb 17, 2017 4.090 4.090 4.090 0 +0.15(+3.81%)
Feb 16, 2017 4.150 4.150 3.900 3.940 114,674 -0.06(-1.50%)
Feb 15, 2017 4.190 4.190 3.900 4.000 343,020 +0.12(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.